KissMeData/002820/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	190700	44688770	2920	2920	2920	2920	1644
3	20230612	190600	44688770	2920	2920	2920	2920	0
4	20230612	190500	44688770	2920	2920	2920	2920	0
5	20230612	190400	44688770	2920	2920	2920	2920	0
6	20230612	190300	44688770	2920	2920	2920	2920	0
7	20230612	190200	44688770	2920	2920	2920	2920	0
8	20230612	190100	44688770	2920	2920	2920	2920	0
9	20230612	190000	44688770	2920	2920	2920	2920	0
10	20230612	185900	44688770	2920	2920	2920	2920	0
11	20230612	185800	44688770	2920	2920	2920	2920	0
12	20230612	185700	44688770	2920	2920	2920	2920	0
13	20230612	185600	44688770	2920	2920	2920	2920	0
14	20230612	185500	44688770	2920	2920	2920	2920	0
15	20230612	185400	44688770	2920	2920	2920	2920	0
16	20230612	185300	44688770	2920	2920	2920	2920	0
17	20230612	185200	44688770	2920	2920	2920	2920	0
18	20230612	185100	44688770	2920	2920	2920	2920	0
19	20230612	185000	44688770	2920	2920	2920	2920	0
20	20230612	184900	44688770	2920	2920	2920	2920	0
21	20230612	184800	44688770	2920	2920	2920	2920	0
22	20230612	184700	44688770	2920	2920	2920	2920	0
23	20230612	184600	44688770	2920	2920	2920	2920	0
24	20230612	184500	44688770	2920	2920	2920	2920	0
25	20230612	184400	44688770	2920	2920	2920	2920	0
26	20230612	184300	44688770	2920	2920	2920	2920	0
27	20230612	184200	44688770	2920	2920	2920	2920	0
28	20230612	184100	44688770	2920	2920	2920	2920	0
29	20230612	184000	44688770	2920	2920	2920	2920	0
30	20230612	183900	44688770	2920	2920	2920	2920	0
31	20230612	183800	44688770	2920	2920	2920	2920	0
32	20230612	183700	44688770	2920	2920	2920	2920	1644
33	20230612	183600	44688770	2920	2920	2920	2920	0
34	20230612	183500	44688770	2920	2920	2920	2920	0
35	20230612	183400	44688770	2920	2920	2920	2920	0
36	20230612	183300	44688770	2920	2920	2920	2920	0
37	20230612	183200	44688770	2920	2920	2920	2920	0
38	20230612	183100	44688770	2920	2920	2920	2920	0
39	20230612	183000	44688770	2920	2920	2920	2920	0
40	20230612	182900	44688770	2920	2920	2920	2920	0
41	20230612	182800	44688770	2920	2920	2920	2920	0
42	20230612	182700	44688770	2920	2920	2920	2920	0
43	20230612	182600	44688770	2920	2920	2920	2920	0
44	20230612	182500	44688770	2920	2920	2920	2920	0
45	20230612	182400	44688770	2920	2920	2920	2920	0
46	20230612	182300	44688770	2920	2920	2920	2920	0
47	20230612	182200	44688770	2920	2920	2920	2920	0
48	20230612	182100	44688770	2920	2920	2920	2920	0
49	20230612	182000	44688770	2920	2920	2920	2920	0
50	20230612	181900	44688770	2920	2920	2920	2920	0
51	20230612	181800	44688770	2920	2920	2920	2920	0
52	20230612	181700	44688770	2920	2920	2920	2920	0
53	20230612	181600	44688770	2920	2920	2920	2920	0
54	20230612	181500	44688770	2920	2920	2920	2920	0
55	20230612	181400	44688770	2920	2920	2920	2920	0
56	20230612	181300	44688770	2920	2920	2920	2920	0
57	20230612	181200	44688770	2920	2920	2920	2920	0
58	20230612	181100	44688770	2920	2920	2920	2920	0
59	20230612	181000	44688770	2920	2920	2920	2920	0
60	20230612	180900	44688770	2920	2920	2920	2920	0
61	20230612	180800	44688770	2920	2920	2920	2920	0
62	20230612	180700	44688770	2920	2920	2920	2920	1644
63	20230612	180600	44688770	2920	2920	2920	2920	0
64	20230612	180500	44688770	2920	2920	2920	2920	0
65	20230612	180400	44688770	2920	2920	2920	2920	0
66	20230612	180300	44688770	2920	2920	2920	2920	0
67	20230612	180200	44688770	2920	2920	2920	2920	0
68	20230612	180100	44688770	2920	2920	2920	2920	0
69	20230612	180000	44688770	2920	2920	2920	2920	0
70	20230612	175900	44688770	2920	2920	2920	2920	0
71	20230612	175800	44688770	2920	2920	2920	2920	0
72	20230612	175700	44688770	2920	2920	2920	2920	0
73	20230612	175600	44688770	2920	2920	2920	2920	0
74	20230612	175500	44688770	2920	2920	2920	2920	0
75	20230612	175400	44688770	2920	2920	2920	2920	0
76	20230612	175300	44688770	2920	2920	2920	2920	0
77	20230612	175200	44688770	2920	2920	2920	2920	0
78	20230612	175100	44688770	2920	2920	2920	2920	0
79	20230612	175000	44688770	2920	2920	2920	2920	0
80	20230612	174900	44688770	2920	2920	2920	2920	0
81	20230612	174800	44688770	2920	2920	2920	2920	0
82	20230612	174700	44688770	2920	2920	2920	2920	0
83	20230612	174600	44688770	2920	2920	2920	2920	0
84	20230612	174500	44688770	2920	2920	2920	2920	0
85	20230612	174400	44688770	2920	2920	2920	2920	0
86	20230612	174300	44688770	2920	2920	2920	2920	0
87	20230612	174200	44688770	2920	2920	2920	2920	0
88	20230612	174100	44688770	2920	2920	2920	2920	0
89	20230612	174000	44688770	2920	2920	2920	2920	0
90	20230612	173900	44688770	2920	2920	2920	2920	0
91	20230612	173800	44688770	2920	2920	2920	2920	0
92	20230612	173700	44688770	2920	2920	2920	2920	1644
93	20230612	173600	44688770	2920	2920	2920	2920	0
94	20230612	173500	44688770	2920	2920	2920	2920	0
95	20230612	173400	44688770	2920	2920	2920	2920	0
96	20230612	173300	44688770	2920	2920	2920	2920	0
97	20230612	173200	44688770	2920	2920	2920	2920	0
98	20230612	173100	44688770	2920	2920	2920	2920	0
99	20230612	173000	44688770	2920	2920	2920	2920	0
100	20230612	172900	44688770	2920	2920	2920	2920	0
101	20230612	172800	44688770	2920	2920	2920	2920	0
102	20230612	172700	44688770	2920	2920	2920	2920	0
103	20230612	172600	44688770	2920	2920	2920	2920	0
104	20230612	172500	44688770	2920	2920	2920	2920	0
105	20230612	172400	44688770	2920	2920	2920	2920	0
106	20230612	172300	44688770	2920	2920	2920	2920	0
107	20230612	172200	44688770	2920	2920	2920	2920	0
108	20230612	172100	44688770	2920	2920	2920	2920	0
109	20230612	172000	44688770	2920	2920	2920	2920	0
110	20230612	171900	44688770	2920	2920	2920	2920	0
111	20230612	171800	44688770	2920	2920	2920	2920	0
112	20230612	171700	44688770	2920	2920	2920	2920	0
113	20230612	171600	44688770	2920	2920	2920	2920	0
114	20230612	171500	44688770	2920	2920	2920	2920	0
115	20230612	171400	44688770	2920	2920	2920	2920	0
116	20230612	171300	44688770	2920	2920	2920	2920	0
117	20230612	171200	44688770	2920	2920	2920	2920	0
118	20230612	171100	44688770	2920	2920	2920	2920	0
119	20230612	171000	44688770	2920	2920	2920	2920	0
120	20230612	170900	44688770	2920	2920	2920	2920	0
121	20230612	170800	44688770	2920	2920	2920	2920	0
122	20230612	170700	44688770	2920	2920	2920	2920	1644
123	20230612	170600	44688770	2920	2920	2920	2920	0
124	20230612	170500	44688770	2920	2920	2920	2920	0
125	20230612	170400	44688770	2920	2920	2920	2920	0
126	20230612	170300	44688770	2920	2920	2920	2920	0
127	20230612	170200	44688770	2920	2920	2920	2920	0
128	20230612	170100	44688770	2920	2920	2920	2920	0
129	20230612	170000	44688770	2920	2920	2920	2920	0
130	20230612	165900	44688770	2920	2920	2920	2920	0
131	20230612	165800	44688770	2920	2920	2920	2920	0
132	20230612	165700	44688770	2920	2920	2920	2920	0
133	20230612	165600	44688770	2920	2920	2920	2920	0
134	20230612	165500	44688770	2920	2920	2920	2920	0
135	20230612	165400	44688770	2920	2920	2920	2920	0
136	20230612	165300	44688770	2920	2920	2920	2920	0
137	20230612	165200	44688770	2920	2920	2920	2920	0
138	20230612	165100	44688770	2920	2920	2920	2920	0
139	20230612	165000	44688770	2920	2920	2920	2920	0
140	20230612	164900	44688770	2920	2920	2920	2920	0
141	20230612	164800	44688770	2920	2920	2920	2920	0
142	20230612	164700	44688770	2920	2920	2920	2920	0
143	20230612	164600	44688770	2920	2920	2920	2920	0
144	20230612	164500	44688770	2920	2920	2920	2920	0
145	20230612	164400	44688770	2920	2920	2920	2920	0
146	20230612	164300	44688770	2920	2920	2920	2920	0
147	20230612	164200	44688770	2920	2920	2920	2920	0
148	20230612	164100	44688770	2920	2920	2920	2920	0
149	20230612	164000	44688770	2920	2920	2920	2920	0
150	20230612	163900	44688770	2920	2920	2920	2920	0
151	20230612	163800	44688770	2920	2920	2920	2920	0
152	20230612	163700	44688770	2920	2920	2920	2920	1644
153	20230612	163600	44688770	2920	2920	2920	2920	0
154	20230612	163500	44688770	2920	2920	2920	2920	0
155	20230612	163400	44688770	2920	2920	2920	2920	0
156	20230612	163300	44688770	2920	2920	2920	2920	0
157	20230612	163200	44688770	2920	2920	2920	2920	0
158	20230612	163100	44688770	2920	2920	2920	2920	0
159	20230612	163000	44688770	2920	2920	2920	2920	0
160	20230612	162900	44688770	2920	2920	2920	2920	0
161	20230612	162800	44688770	2920	2920	2920	2920	0
162	20230612	162700	44688770	2920	2920	2920	2920	0
163	20230612	162600	44688770	2920	2920	2920	2920	0
164	20230612	162500	44688770	2920	2920	2920	2920	0
165	20230612	162400	44688770	2920	2920	2920	2920	0
166	20230612	162300	44688770	2920	2920	2920	2920	0
167	20230612	162200	44688770	2920	2920	2920	2920	0
168	20230612	162100	44688770	2920	2920	2920	2920	0
169	20230612	162000	44688770	2920	2920	2920	2920	0
170	20230612	161900	44688770	2920	2920	2920	2920	0
171	20230612	161800	44688770	2920	2920	2920	2920	0
172	20230612	161700	44688770	2920	2920	2920	2920	0
173	20230612	161600	44688770	2920	2920	2920	2920	0
174	20230612	161500	44688770	2920	2920	2920	2920	0
175	20230612	161400	44688770	2920	2920	2920	2920	0
176	20230612	161300	44688770	2920	2920	2920	2920	0
177	20230612	161200	44688770	2920	2920	2920	2920	0
178	20230612	161100	44688770	2920	2920	2920	2920	0
179	20230612	161000	44688770	2920	2920	2920	2920	0
180	20230612	160900	44688770	2920	2920	2920	2920	0
181	20230612	160800	44688770	2920	2920	2920	2920	0
182	20230612	160700	44688770	2920	2920	2920	2920	1644
183	20230612	160600	44688770	2920	2920	2920	2920	0
184	20230612	160500	44688770	2920	2920	2920	2920	0
185	20230612	160400	44688770	2920	2920	2920	2920	0
186	20230612	160300	44688770	2920	2920	2920	2920	0
187	20230612	160200	44688770	2920	2920	2920	2920	0
188	20230612	160100	44688770	2920	2920	2920	2920	0
189	20230612	160000	44688770	2920	2920	2920	2920	0
190	20230612	155900	44688770	2920	2920	2920	2920	0
191	20230612	155800	44688770	2920	2920	2920	2920	0
192	20230612	155700	44688770	2920	2920	2920	2920	0
193	20230612	155600	44688770	2920	2920	2920	2920	0
194	20230612	155500	44688770	2920	2920	2920	2920	0
195	20230612	155400	44688770	2920	2920	2920	2920	0
196	20230612	155300	44688770	2920	2920	2920	2920	0
197	20230612	155200	44688770	2920	2920	2920	2920	0
198	20230612	155100	44688770	2920	2920	2920	2920	0
199	20230612	155000	44688770	2920	2920	2920	2920	0
200	20230612	154900	44688770	2920	2920	2920	2920	0
201	20230612	154800	44688770	2920	2920	2920	2920	0
202	20230612	154700	44688770	2920	2920	2920	2920	0
203	20230612	154600	44688770	2920	2920	2920	2920	0
204	20230612	154500	44688770	2920	2920	2920	2920	0
205	20230612	154400	44688770	2920	2920	2920	2920	0
206	20230612	154300	44688770	2920	2920	2920	2920	0
207	20230612	154200	44688770	2920	2920	2920	2920	0
208	20230612	154100	44688770	2920	2920	2920	2920	0
209	20230612	154000	44688770	2920	2920	2920	2920	0
210	20230612	153900	44688770	2920	2920	2920	2920	0
211	20230612	153800	44688770	2920	2920	2920	2920	0
212	20230612	153700	44688770	2920	2920	2920	2920	1644
213	20230612	153600	44688770	2920	2920	2920	2920	0
214	20230612	153500	44688770	2920	2920	2920	2920	0
215	20230612	153400	44688770	2920	2920	2920	2920	0
216	20230612	153300	44688770	2920	2920	2920	2920	0
217	20230612	153200	44688770	2920	2920	2920	2920	0
218	20230612	153100	44688770	2920	2920	2920	2920	0
219	20230612	153000	44688770	2920	2920	2920	2920	1644
220	20230612	152900	39888290	2930	2930	2930	2930	0
221	20230612	152800	39888290	2930	2930	2930	2930	0
222	20230612	152700	39888290	2930	2930	2930	2930	0
223	20230612	152600	39888290	2930	2930	2930	2930	0
224	20230612	152500	39888290	2930	2930	2930	2930	0
225	20230612	152400	39888290	2930	2930	2930	2930	0
226	20230612	152300	39888290	2930	2930	2930	2930	0
227	20230612	152200	39888290	2930	2930	2930	2930	0
228	20230612	152100	39888290	2930	2930	2930	2930	0
229	20230612	152000	39888290	2930	2930	2930	2930	0
230	20230612	151900	39888290	2930	2930	2930	2930	0
231	20230612	151800	39888290	2930	2930	2930	2930	0
232	20230612	151700	39888290	2930	2930	2930	2930	0
233	20230612	151600	39888290	2930	2930	2930	2930	0
234	20230612	151500	39888290	2930	2930	2930	2930	3
235	20230612	151400	39879500	2925	2925	2925	2925	40
236	20230612	151300	39762500	2925	2925	2925	2925	0
237	20230612	151200	39762500	2925	2925	2925	2925	0
238	20230612	151100	39762500	2925	2925	2925	2925	1
239	20230612	151000	39759575	2925	2925	2925	2925	24
240	20230612	150900	39689375	2925	2925	2925	2925	0
241	20230612	150800	39689375	2925	2925	2925	2925	0
242	20230612	150700	39689375	2925	2925	2925	2925	0
243	20230612	150600	39689375	2925	2925	2925	2925	0
244	20230612	150500	39689375	2925	2925	2925	2925	0
245	20230612	150400	39689375	2925	2925	2925	2925	0
246	20230612	150300	39689375	2925	2925	2925	2925	0
247	20230612	150200	39689375	2925	2925	2925	2925	0
248	20230612	150100	39689375	2925	2925	2925	2925	0
249	20230612	150000	39689375	2925	2925	2925	2925	0
250	20230612	145900	39689375	2925	2925	2925	2925	1
251	20230612	145800	39686450	2930	2930	2930	2930	0
252	20230612	145700	39686450	2930	2930	2930	2930	0
253	20230612	145600	39686450	2930	2930	2930	2930	0
254	20230612	145500	39686450	2930	2930	2930	2930	0
255	20230612	145400	39686450	2930	2930	2930	2930	0
256	20230612	145300	39686450	2930	2930	2930	2930	0
257	20230612	145200	39686450	2930	2930	2930	2930	0
258	20230612	145100	39686450	2930	2930	2930	2930	0
259	20230612	145000	39686450	2930	2930	2930	2930	0
260	20230612	144900	39686450	2930	2930	2930	2930	0
261	20230612	144800	39686450	2930	2930	2930	2930	17
262	20230612	144700	39636640	2935	2935	2935	2935	0
263	20230612	144600	39636640	2935	2935	2935	2935	0
264	20230612	144500	39636640	2935	2935	2935	2935	0
265	20230612	144400	39636640	2935	2935	2935	2935	0
266	20230612	144300	39636640	2935	2935	2935	2935	0
267	20230612	144200	39636640	2935	2935	2935	2935	0
268	20230612	144100	39636640	2935	2935	2935	2935	0
269	20230612	144000	39636640	2935	2935	2935	2935	0
270	20230612	143900	39636640	2935	2935	2935	2935	0
271	20230612	143800	39636640	2935	2935	2935	2935	0
272	20230612	143700	39636640	2935	2935	2935	2935	0
273	20230612	143600	39636640	2935	2935	2935	2935	0
274	20230612	143500	39636640	2935	2935	2935	2935	0
275	20230612	143400	39636640	2935	2935	2935	2935	0
276	20230612	143300	39636640	2935	2935	2935	2935	0
277	20230612	143200	39636640	2935	2935	2935	2935	0
278	20230612	143100	39636640	2935	2935	2935	2935	0
279	20230612	143000	39636640	2935	2935	2935	2935	0
280	20230612	142900	39636640	2935	2935	2935	2935	0
281	20230612	142800	39636640	2935	2935	2935	2935	0
282	20230612	142700	39636640	2935	2935	2935	2935	0
283	20230612	142600	39636640	2935	2935	2935	2935	0
284	20230612	142500	39636640	2935	2935	2935	2935	0
285	20230612	142400	39636640	2935	2935	2935	2935	0
286	20230612	142300	39636640	2935	2935	2935	2935	0
287	20230612	142200	39636640	2935	2935	2935	2935	0
288	20230612	142100	39636640	2935	2935	2935	2935	0
289	20230612	142000	39636640	2935	2935	2935	2935	0
290	20230612	141900	39636640	2935	2935	2935	2935	0
291	20230612	141800	39636640	2935	2935	2935	2935	0
292	20230612	141700	39636640	2935	2935	2935	2935	0
293	20230612	141600	39636640	2935	2935	2935	2935	0
294	20230612	141500	39636640	2935	2935	2935	2935	0
295	20230612	141400	39636640	2935	2935	2935	2935	0
296	20230612	141300	39636640	2935	2935	2935	2935	0
297	20230612	141200	39636640	2935	2935	2935	2935	0
298	20230612	141100	39636640	2935	2935	2935	2935	0
299	20230612	141000	39636640	2935	2935	2935	2935	0
300	20230612	140900	39636640	2935	2935	2935	2935	0
301	20230612	140800	39636640	2935	2935	2935	2935	10
302	20230612	140700	39607290	2940	2940	2940	2940	0
303	20230612	140600	39607290	2940	2940	2940	2940	0
304	20230612	140500	39607290	2940	2940	2940	2940	0
305	20230612	140400	39607290	2940	2940	2940	2940	0
306	20230612	140300	39607290	2940	2940	2940	2940	0
307	20230612	140200	39607290	2940	2940	2940	2940	0
308	20230612	140100	39607290	2940	2940	2940	2940	0
309	20230612	140000	39607290	2940	2940	2940	2940	0
310	20230612	135900	39607290	2940	2940	2940	2940	0
311	20230612	135800	39607290	2940	2940	2940	2940	0
312	20230612	135700	39607290	2940	2940	2940	2940	0
313	20230612	135600	39607290	2940	2940	2940	2940	0
314	20230612	135500	39607290	2940	2940	2940	2940	0
315	20230612	135400	39607290	2940	2940	2940	2940	0
316	20230612	135300	39607290	2940	2940	2940	2940	0
317	20230612	135200	39607290	2940	2940	2940	2940	0
318	20230612	135100	39607290	2940	2940	2940	2940	0
319	20230612	135000	39607290	2940	2940	2940	2940	0
320	20230612	134900	39607290	2940	2940	2940	2940	0
321	20230612	134800	39607290	2940	2940	2940	2940	0
322	20230612	134700	39607290	2940	2940	2940	2940	0
323	20230612	134600	39607290	2940	2940	2940	2940	0
324	20230612	134500	39607290	2940	2930	2940	2930	211
325	20230612	134400	38987185	2930	2930	2930	2930	0
326	20230612	134300	38987185	2930	2930	2930	2930	1
327	20230612	134200	38984255	2930	2930	2930	2930	0
328	20230612	134100	38984255	2930	2930	2930	2930	0
329	20230612	134000	38984255	2930	2930	2930	2930	0
330	20230612	133900	38984255	2930	2930	2930	2930	0
331	20230612	133800	38984255	2930	2930	2930	2930	0
332	20230612	133700	38984255	2930	2930	2930	2930	0
333	20230612	133600	38984255	2930	2930	2930	2930	0
334	20230612	133500	38984255	2930	2930	2930	2930	0
335	20230612	133400	38984255	2930	2930	2930	2930	0
336	20230612	133300	38984255	2930	2930	2930	2930	0
337	20230612	133200	38984255	2930	2930	2930	2930	0
338	20230612	133100	38984255	2930	2930	2930	2930	6
339	20230612	133000	38966675	2930	2930	2930	2930	0
340	20230612	132900	38966675	2930	2930	2930	2930	0
341	20230612	132800	38966675	2930	2930	2930	2930	0
342	20230612	132700	38966675	2930	2930	2930	2930	0
343	20230612	132600	38966675	2930	2930	2930	2930	0
344	20230612	132500	38966675	2930	2930	2930	2930	0
345	20230612	132400	38966675	2930	2930	2930	2930	0
346	20230612	132300	38966675	2930	2930	2930	2930	0
347	20230612	132200	38966675	2930	2930	2930	2930	0
348	20230612	132100	38966675	2930	2930	2930	2930	0
349	20230612	132000	38966675	2930	2930	2930	2930	0
350	20230612	131900	38966675	2930	2930	2930	2930	2
351	20230612	131800	38960815	2910	2910	2910	2910	0
352	20230612	131700	38960815	2910	2910	2910	2910	0
353	20230612	131600	38960815	2910	2910	2910	2910	0
354	20230612	131500	38960815	2910	2910	2910	2910	0
355	20230612	131400	38960815	2910	2910	2910	2910	0
356	20230612	131300	38960815	2910	2910	2910	2910	0
357	20230612	131200	38960815	2910	2910	2910	2910	0
358	20230612	131100	38960815	2910	2910	2910	2910	0
359	20230612	131000	38960815	2910	2910	2910	2910	0
360	20230612	130900	38960815	2910	2910	2910	2910	0
361	20230612	130800	38960815	2910	2910	2910	2910	0
362	20230612	130700	38960815	2910	2910	2910	2910	0
363	20230612	130600	38960815	2910	2910	2910	2910	0
364	20230612	130500	38960815	2910	2910	2910	2910	0
365	20230612	130400	38960815	2910	2910	2910	2910	0
366	20230612	130300	38960815	2910	2910	2910	2910	0
367	20230612	130200	38960815	2910	2910	2910	2910	0
368	20230612	130100	38960815	2910	2910	2910	2910	0
369	20230612	130000	38960815	2910	2910	2910	2910	0
370	20230612	125900	38960815	2910	2910	2910	2910	0
371	20230612	125800	38960815	2910	2910	2910	2910	0
372	20230612	125700	38960815	2910	2910	2910	2910	51
373	20230612	125600	38812405	2910	2910	2910	2910	400
374	20230612	125500	37648405	2910	2910	2910	2910	300
375	20230612	125400	36775405	2905	2905	2905	2905	20
376	20230612	125300	36717305	2905	2905	2905	2905	0
377	20230612	125200	36717305	2905	2905	2905	2905	28
378	20230612	125100	36635965	2910	2910	2910	2910	10
379	20230612	125000	36606865	2910	2910	2910	2910	0
380	20230612	124900	36606865	2910	2910	2910	2910	0
381	20230612	124800	36606865	2910	2910	2910	2910	10
382	20230612	124700	36577765	2910	2910	2910	2910	10
383	20230612	124600	36548665	2910	2915	2915	2910	1796
384	20230612	124500	31322300	2910	2910	2910	2910	0
385	20230612	124400	31322300	2910	2910	2910	2910	0
386	20230612	124300	31322300	2910	2910	2910	2910	0
387	20230612	124200	31322300	2910	2910	2910	2910	0
388	20230612	124100	31322300	2910	2910	2910	2910	0
389	20230612	124000	31322300	2910	2910	2910	2910	0
390	20230612	123900	31322300	2910	2910	2910	2910	0
391	20230612	123800	31322300	2910	2910	2910	2910	0
392	20230612	123700	31322300	2910	2910	2910	2910	0
393	20230612	123600	31322300	2910	2910	2910	2910	0
394	20230612	123500	31322300	2910	2910	2910	2910	0
395	20230612	123400	31322300	2910	2910	2910	2910	0
396	20230612	123300	31322300	2910	2910	2910	2910	0
397	20230612	123200	31322300	2910	2910	2910	2910	0
398	20230612	123100	31322300	2910	2910	2910	2910	0
399	20230612	123000	31322300	2910	2910	2910	2910	0
400	20230612	122900	31322300	2910	2910	2910	2910	0
401	20230612	122800	31322300	2910	2910	2910	2910	0
402	20230612	122700	31322300	2910	2910	2910	2910	0
403	20230612	122600	31322300	2910	2915	2915	2910	1009
404	20230612	122500	28383445	2920	2925	2925	2920	1837
405	20230612	122400	23012785	2925	2925	2925	2925	0
406	20230612	122300	23012785	2925	2925	2925	2925	0
407	20230612	122200	23012785	2925	2925	2925	2925	0
408	20230612	122100	23012785	2925	2925	2925	2925	9
409	20230612	122000	22986460	2925	2925	2925	2925	0
410	20230612	121900	22986460	2925	2925	2925	2925	0
411	20230612	121800	22986460	2925	2925	2925	2925	0
412	20230612	121700	22986460	2925	2925	2925	2925	0
413	20230612	121600	22986460	2925	2925	2925	2925	0
414	20230612	121500	22986460	2925	2925	2925	2925	0
415	20230612	121400	22986460	2925	2925	2925	2925	0
416	20230612	121300	22986460	2925	2925	2925	2925	0
417	20230612	121200	22986460	2925	2925	2925	2925	0
418	20230612	121100	22986460	2925	2925	2925	2925	0
419	20230612	121000	22986460	2925	2925	2925	2925	0
420	20230612	120900	22986460	2925	2925	2925	2925	0
421	20230612	120800	22986460	2925	2925	2925	2925	0
422	20230612	120700	22986460	2925	2925	2925	2925	0
423	20230612	120600	22986460	2925	2925	2925	2925	0
424	20230612	120500	22986460	2925	2925	2925	2925	0
425	20230612	120400	22986460	2925	2925	2925	2925	0
426	20230612	120300	22986460	2925	2925	2925	2925	0
427	20230612	120200	22986460	2925	2925	2925	2925	0
428	20230612	120100	22986460	2925	2930	2930	2925	107
429	20230612	120000	22673080	2930	2930	2930	2930	0
430	20230612	115900	22673080	2930	2930	2930	2930	0
431	20230612	115800	22673080	2930	2930	2930	2930	0
432	20230612	115700	22673080	2930	2930	2930	2930	0
433	20230612	115600	22673080	2930	2930	2930	2930	0
434	20230612	115500	22673080	2930	2930	2930	2930	0
435	20230612	115400	22673080	2930	2930	2930	2930	1
436	20230612	115300	22670150	2930	2930	2930	2930	0
437	20230612	115200	22670150	2930	2930	2930	2930	0
438	20230612	115100	22670150	2930	2930	2930	2930	0
439	20230612	115000	22670150	2930	2930	2930	2930	0
440	20230612	114900	22670150	2930	2930	2930	2930	0
441	20230612	114800	22670150	2930	2930	2930	2930	0
442	20230612	114700	22670150	2930	2930	2930	2930	0
443	20230612	114600	22670150	2930	2930	2930	2930	0
444	20230612	114500	22670150	2930	2930	2930	2930	0
445	20230612	114400	22670150	2930	2930	2930	2930	6
446	20230612	114300	22652570	2925	2925	2925	2925	0
447	20230612	114200	22652570	2925	2925	2925	2925	0
448	20230612	114100	22652570	2925	2925	2925	2925	0
449	20230612	114000	22652570	2925	2925	2925	2925	0
450	20230612	113900	22652570	2925	2925	2925	2925	9
451	20230612	113800	22626245	2925	2925	2925	2925	10
452	20230612	113700	22596995	2925	2925	2925	2925	255
453	20230612	113600	21851120	2925	2925	2925	2925	10
454	20230612	113500	21821870	2930	2930	2930	2930	282
455	20230612	113400	20995610	2930	2930	2930	2930	1
456	20230612	113300	20992680	2930	2935	2935	2930	49
457	20230612	113200	20848870	2935	2935	2935	2935	0
458	20230612	113100	20848870	2935	2935	2935	2935	0
459	20230612	113000	20848870	2935	2935	2935	2935	0
460	20230612	112900	20848870	2935	2935	2935	2935	0
461	20230612	112800	20848870	2935	2935	2935	2935	0
462	20230612	112700	20848870	2935	2935	2935	2935	0
463	20230612	112600	20848870	2935	2935	2935	2935	12
464	20230612	112500	20813650	2935	2935	2935	2935	13
465	20230612	112400	20775495	2940	2940	2940	2940	329
466	20230612	112300	19808235	2945	2945	2945	2945	0
467	20230612	112200	19808235	2945	2945	2945	2945	0
468	20230612	112100	19808235	2945	2945	2945	2945	0
469	20230612	112000	19808235	2945	2945	2945	2945	0
470	20230612	111900	19808235	2945	2945	2945	2945	0
471	20230612	111800	19808235	2945	2945	2945	2945	0
472	20230612	111700	19808235	2945	2945	2945	2945	0
473	20230612	111600	19808235	2945	2945	2945	2945	0
474	20230612	111500	19808235	2945	2945	2945	2945	0
475	20230612	111400	19808235	2945	2945	2945	2945	0
476	20230612	111300	19808235	2945	2945	2945	2945	0
477	20230612	111200	19808235	2945	2945	2945	2945	0
478	20230612	111100	19808235	2945	2945	2945	2945	0
479	20230612	111000	19808235	2945	2945	2945	2945	0
480	20230612	110900	19808235	2945	2945	2945	2945	0
481	20230612	110800	19808235	2945	2945	2945	2945	0
482	20230612	110700	19808235	2945	2945	2945	2945	0
483	20230612	110600	19808235	2945	2945	2945	2945	0
484	20230612	110500	19808235	2945	2945	2945	2945	48
485	20230612	110400	19666875	2940	2940	2940	2940	0
486	20230612	110300	19666875	2940	2940	2940	2940	3
487	20230612	110200	19658055	2940	2940	2940	2940	0
488	20230612	110100	19658055	2940	2940	2940	2940	0
489	20230612	110000	19658055	2940	2940	2940	2940	0
490	20230612	105900	19658055	2940	2940	2940	2940	0
491	20230612	105800	19658055	2940	2940	2940	2940	0
492	20230612	105700	19658055	2940	2940	2940	2940	0
493	20230612	105600	19658055	2940	2940	2940	2940	0
494	20230612	105500	19658055	2940	2940	2940	2940	0
495	20230612	105400	19658055	2940	2940	2940	2940	0
496	20230612	105300	19658055	2940	2940	2940	2940	0
497	20230612	105200	19658055	2940	2940	2940	2940	0
498	20230612	105100	19658055	2940	2940	2940	2940	0
499	20230612	105000	19658055	2940	2940	2940	2940	0
500	20230612	104900	19658055	2940	2940	2940	2940	0
501	20230612	104800	19658055	2940	2940	2940	2940	0
502	20230612	104700	19658055	2940	2940	2940	2940	0
503	20230612	104600	19658055	2940	2940	2940	2940	0
504	20230612	104500	19658055	2940	2940	2940	2940	0
505	20230612	104400	19658055	2940	2940	2940	2940	1200
506	20230612	104300	16130055	2940	2940	2940	2940	6
507	20230612	104200	16112415	2930	2930	2930	2930	0
508	20230612	104100	16112415	2930	2930	2930	2930	0
509	20230612	104000	16112415	2930	2930	2930	2930	0
510	20230612	103900	16112415	2930	2930	2930	2930	0
511	20230612	103800	16112415	2930	2930	2930	2930	4
512	20230612	103700	16100695	2930	2930	2930	2930	0
513	20230612	103600	16100695	2930	2930	2930	2930	0
514	20230612	103500	16100695	2930	2930	2930	2930	0
515	20230612	103400	16100695	2930	2930	2930	2930	0
516	20230612	103300	16100695	2930	2940	2940	2930	59
517	20230612	103200	15927765	2940	2940	2940	2940	0
518	20230612	103100	15927765	2940	2940	2940	2940	4
519	20230612	103000	15916005	2940	2940	2940	2940	0
520	20230612	102900	15916005	2940	2940	2940	2940	0
521	20230612	102800	15916005	2940	2940	2940	2940	0
522	20230612	102700	15916005	2940	2940	2940	2940	0
523	20230612	102600	15916005	2940	2940	2940	2940	1
524	20230612	102500	15913065	2930	2930	2930	2930	0
525	20230612	102400	15913065	2930	2930	2930	2930	0
526	20230612	102300	15913065	2930	2930	2930	2930	85
527	20230612	102200	15664015	2930	2930	2930	2930	0
528	20230612	102100	15664015	2930	2930	2930	2930	0
529	20230612	102000	15664015	2930	2930	2930	2930	0
530	20230612	101900	15664015	2930	2930	2930	2930	0
531	20230612	101800	15664015	2930	2935	2935	2930	100
532	20230612	101700	15370970	2930	2930	2930	2930	0
533	20230612	101600	15370970	2930	2930	2930	2930	0
534	20230612	101500	15370970	2930	2930	2930	2930	0
535	20230612	101400	15370970	2930	2930	2930	2930	0
536	20230612	101300	15370970	2930	2930	2930	2930	0
537	20230612	101200	15370970	2930	2930	2930	2930	0
538	20230612	101100	15370970	2930	2930	2930	2930	0
539	20230612	101000	15370970	2930	2930	2930	2930	0
540	20230612	100900	15370970	2930	2930	2930	2930	0
541	20230612	100800	15370970	2930	2930	2930	2930	0
542	20230612	100700	15370970	2930	2930	2930	2930	0
543	20230612	100600	15370970	2930	2930	2930	2930	0
544	20230612	100500	15370970	2930	2930	2930	2930	0
545	20230612	100400	15370970	2930	2935	2935	2930	46
546	20230612	100300	15236165	2955	2955	2955	2955	0
547	20230612	100200	15236165	2955	2955	2955	2955	0
548	20230612	100100	15236165	2955	2955	2955	2955	0
549	20230612	100000	15236165	2955	2955	2955	2955	0
550	20230612	095900	15236165	2955	2955	2955	2955	0
551	20230612	095800	15236165	2955	2955	2955	2955	0
552	20230612	095700	15236165	2955	2955	2955	2955	0
553	20230612	095600	15236165	2955	2955	2955	2955	0
554	20230612	095500	15236165	2955	2955	2955	2955	0
555	20230612	095400	15236165	2955	2955	2955	2955	0
556	20230612	095300	15236165	2955	2955	2955	2955	0
557	20230612	095200	15236165	2955	2935	2955	2935	72
558	20230612	095100	15024595	2935	2940	2940	2935	269
559	20230612	095000	14235055	2935	2935	2935	2935	0
560	20230612	094900	14235055	2935	2935	2935	2935	0
561	20230612	094800	14235055	2935	2935	2935	2935	0
562	20230612	094700	14235055	2935	2935	2935	2935	0
563	20230612	094600	14235055	2935	2935	2935	2935	0
564	20230612	094500	14235055	2935	2935	2935	2935	0
565	20230612	094400	14235055	2935	2935	2935	2935	0
566	20230612	094300	14235055	2935	2935	2935	2935	30
567	20230612	094200	14147005	2935	2935	2935	2935	0
568	20230612	094100	14147005	2935	2935	2935	2935	0
569	20230612	094000	14147005	2935	2935	2935	2935	0
570	20230612	093900	14147005	2935	2935	2935	2935	0
571	20230612	093800	14147005	2935	2935	2935	2935	7
572	20230612	093700	14126460	2930	2940	2940	2930	298
573	20230612	093600	13252805	2940	2940	2945	2940	71
574	20230612	093500	13043720	2945	2945	2945	2945	0
575	20230612	093400	13043720	2945	2945	2945	2945	0
576	20230612	093300	13043720	2945	2945	2945	2945	0
577	20230612	093200	13043720	2945	2945	2945	2945	0
578	20230612	093100	13043720	2945	2945	2945	2945	0
579	20230612	093000	13043720	2945	2945	2945	2945	10
580	20230612	092900	13014270	2930	2960	2960	2930	1658
581	20230612	092800	8119560	2960	2960	2960	2960	0
582	20230612	092700	8119560	2960	2960	2960	2960	0
583	20230612	092600	8119560	2960	2960	2960	2960	0
584	20230612	092500	8119560	2960	2960	2960	2960	0
585	20230612	092400	8119560	2960	2960	2960	2960	200
586	20230612	092300	7527560	2960	2960	2960	2960	0
587	20230612	092200	7527560	2960	2960	2960	2960	0
588	20230612	092100	7527560	2960	2960	2960	2960	22
589	20230612	092000	7462440	2960	2960	2960	2960	0
590	20230612	091900	7462440	2960	2965	2965	2960	400
591	20230612	091800	6277970	2965	2965	2965	2965	0
592	20230612	091700	6277970	2965	2965	2965	2965	0
593	20230612	091600	6277970	2965	2965	2965	2965	0
594	20230612	091500	6277970	2965	2965	2965	2965	0
595	20230612	091400	6277970	2965	2965	2965	2965	0
596	20230612	091300	6277970	2965	2965	2965	2965	0
597	20230612	091200	6277970	2965	2965	2965	2965	0
598	20230612	091100	6277970	2965	2975	2975	2965	1117
599	20230612	091000	2959245	2980	2980	2980	2980	2
600	20230612	090900	2953285	2980	2980	2980	2980	0
601	20230612	090800	2953285	2980	2980	2980	2980	10
602	20230612	090700	2923485	2980	2980	2980	2980	0
603	20230612	090600	2923485	2980	2980	2980	2980	0
604	20230612	090500	2923485	2980	2980	2980	2980	0
605	20230612	090400	2923485	2980	3005	3005	2980	13
606	20230612	090300	2884445	3010	2990	3010	2990	100
607	20230612	090200	2583655	3010	2975	3010	2975	302
608	20230612	090100	1675075	3000	3000	3000	3000	0
609	20230612	090000	1675075	3000	2975	3000	2975	563